Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.15 | 12.17 | 11.93 | 11.96 | 3,267,709 | -0.17(-1.40%) |
Nov 27, 2015 | 11.97 | 12.13 | 11.92 | 12.13 | 1,392,887 | +0.14(+1.14%) |
Nov 25, 2015 | 11.98 | 11.99 | 11.99 | 11.99 | 1,408,788 | +0.00(+0.02%) |
Nov 24, 2015 | 11.97 | 12.03 | 11.88 | 11.99 | 1,829,538 | -0.06(-0.48%) |
Nov 23, 2015 | 12.06 | 12.11 | 12.01 | 12.05 | 1,761,820 | +0.00(+0.02%) |
Nov 20, 2015 | 12.00 | 12.11 | 11.95 | 12.04 | 2,217,141 | +0.10(+0.85%) |
Nov 19, 2015 | 11.85 | 12.01 | 11.82 | 11.94 | 2,871,565 | +0.12(+0.98%) |
Nov 18, 2015 | 11.63 | 11.85 | 11.60 | 11.83 | 2,394,114 | +0.21(+1.84%) |
Nov 17, 2015 | 11.49 | 11.72 | 11.45 | 11.61 | 2,381,286 | +0.10(+0.86%) |
Nov 16, 2015 | 11.36 | 11.52 | 11.31 | 11.52 | 1,162,684 | +0.16(+1.38%) |
Nov 13, 2015 | 11.46 | 11.57 | 11.36 | 11.36 | 1,816,696 | -0.13(-1.15%) |
Nov 12, 2015 | 11.63 | 11.70 | 11.46 | 11.49 | 1,922,388 | -0.16(-1.40%) |
Nov 11, 2015 | 11.54 | 11.68 | 11.48 | 11.65 | 3,071,794 | +0.15(+1.32%) |
Nov 10, 2015 | 11.36 | 11.51 | 11.36 | 11.50 | 2,835,475 | +0.15(+1.37%) |
Nov 09, 2015 | 11.50 | 11.62 | 11.24 | 11.35 | 3,136,752 | -0.27(-2.29%) |
Nov 06, 2015 | 11.74 | 11.79 | 11.52 | 11.61 | 3,749,733 | -0.32(-2.71%) |
Nov 05, 2015 | 11.82 | 11.94 | 11.77 | 11.94 | 2,139,949 | +0.10(+0.80%) |
Nov 04, 2015 | 11.97 | 12.01 | 11.79 | 11.84 | 2,103,107 | -0.12(-0.98%) |
Nov 03, 2015 | 12.00 | 12.04 | 11.88 | 11.96 | 3,059,695 | -0.10(-0.81%) |
Nov 02, 2015 | 11.79 | 12.06 | 11.73 | 12.06 | 2,400,720 | +0.24(+2.07%) |
Oct 30, 2015 | 11.94 | 11.96 | 11.79 | 11.81 | 2,799,325 | -0.12(-1.02%) |
Oct 29, 2015 | 11.88 | 11.97 | 11.85 | 11.93 | 2,473,527 | -0.03(-0.23%) |
Oct 28, 2015 | 11.80 | 12.06 | 11.65 | 11.96 | 4,186,005 | +0.17(+1.43%) |
Oct 27, 2015 | 11.79 | 11.89 | 11.57 | 11.79 | 2,872,975 | -0.03(-0.23%) |
Oct 26, 2015 | 11.88 | 11.89 | 11.69 | 11.82 | 3,093,443 | +0.11(+0.90%) |
Oct 23, 2015 | 11.73 | 11.78 | 11.58 | 11.71 | 2,827,975 | -0.01(-0.12%) |
Oct 22, 2015 | 11.68 | 11.77 | 11.62 | 11.73 | 2,588,113 | +0.13(+1.15%) |
Oct 21, 2015 | 11.59 | 11.64 | 11.51 | 11.59 | 2,712,076 | +0.04(+0.33%) |
Oct 20, 2015 | 11.50 | 11.57 | 11.46 | 11.56 | 2,149,127 | +0.04(+0.33%) |
Oct 19, 2015 | 11.35 | 11.52 | 11.32 | 11.52 | 1,423,586 | +0.15(+1.36%) |
Oct 16, 2015 | 11.33 | 11.42 | 11.31 | 11.36 | 2,035,751 | +0.05(+0.48%) |
Oct 15, 2015 | 11.19 | 11.31 | 11.15 | 11.31 | 1,801,165 | +0.15(+1.31%) |
Oct 14, 2015 | 11.27 | 11.31 | 11.14 | 11.16 | 2,174,006 | -0.07(-0.63%) |
Oct 13, 2015 | 11.27 | 11.36 | 11.18 | 11.23 | 2,107,842 | -0.07(-0.58%) |
Oct 12, 2015 | 11.24 | 11.35 | 11.14 | 11.30 | 1,656,304 | +0.10(+0.85%) |
Oct 09, 2015 | 11.25 | 11.25 | 11.14 | 11.20 | 1,689,272 | -0.04(-0.34%) |
Oct 08, 2015 | 11.10 | 11.25 | 11.05 | 11.24 | 2,930,384 | +0.14(+1.25%) |
Oct 07, 2015 | 10.94 | 11.10 | 10.91 | 11.10 | 4,105,656 | +0.20(+1.82%) |
Oct 06, 2015 | 10.91 | 11.04 | 10.87 | 10.90 | 2,901,102 | -0.03(-0.25%) |
Oct 05, 2015 | 10.74 | 10.95 | 10.73 | 10.93 | 2,218,009 | +0.24(+2.21%) |
Oct 02, 2015 | 10.51 | 10.70 | 10.46 | 10.69 | 2,861,877 | +0.15(+1.44%) |
Oct 01, 2015 | 10.57 | 10.62 | 10.38 | 10.54 | 4,661,089 | +0.01(+0.08%) |
Sep 30, 2015 | 10.63 | 10.64 | 10.50 | 10.53 | 3,804,317 | -0.02(-0.21%) |
Sep 29, 2015 | 10.41 | 10.58 | 10.38 | 10.56 | 2,582,076 | +0.18(+1.76%) |
Sep 28, 2015 | 10.45 | 10.48 | 10.29 | 10.37 | 2,762,175 | -0.13(-1.24%) |
Sep 25, 2015 | 10.54 | 10.62 | 10.45 | 10.50 | 3,074,233 | +0.01(+0.08%) |
Sep 24, 2015 | 10.53 | 10.60 | 10.43 | 10.50 | 2,854,420 | -0.07(-0.69%) |
Sep 23, 2015 | 10.53 | 10.64 | 10.50 | 10.57 | 2,178,071 | +0.08(+0.75%) |
Sep 22, 2015 | 10.63 | 10.69 | 10.49 | 10.49 | 3,542,030 | -0.22(-2.06%) |
Sep 21, 2015 | 10.66 | 10.79 | 10.66 | 10.71 | 2,945,617 | +0.07(+0.69%) |
Sep 18, 2015 | 10.61 | 10.78 | 10.59 | 10.64 | 4,981,649 | -0.08(-0.74%) |
Sep 17, 2015 | 10.56 | 10.87 | 10.53 | 10.72 | 3,426,985 | +0.15(+1.41%) |
Sep 16, 2015 | 10.47 | 10.62 | 10.45 | 10.57 | 2,453,762 | +0.08(+0.78%) |
Sep 15, 2015 | 10.36 | 10.55 | 10.32 | 10.48 | 2,690,751 | +0.13(+1.21%) |
Sep 14, 2015 | 10.37 | 10.41 | 10.33 | 10.36 | 2,046,305 | +0.01(+0.13%) |
Sep 11, 2015 | 10.16 | 10.35 | 10.07 | 10.35 | 2,271,335 | +0.17(+1.66%) |
Sep 10, 2015 | 10.05 | 10.32 | 10.05 | 10.18 | 4,088,043 | +0.12(+1.19%) |
Sep 09, 2015 | 10.35 | 10.37 | 10.04 | 10.06 | 2,233,717 | -0.10(-0.94%) |
Sep 08, 2015 | 10.12 | 10.18 | 10.04 | 10.15 | 2,668,465 | +0.14(+1.44%) |
Sep 04, 2015 | 10.14 | 10.01 | 10.01 | 10.01 | 2,465,787 | -0.24(-2.39%) |
Sep 03, 2015 | 10.27 | 10.32 | 10.16 | 10.25 | 3,819,381 | +0.06(+0.59%) |
Sep 02, 2015 | 10.19 | 10.24 | 10.12 | 10.19 | 3,727,739 | +0.10(+1.00%) |